Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.88	28.04	27.21	27.92	1,780,849	+0.15(+0.54%)
Jul 30, 2018	28.15	28.35	27.59	27.77	1,550,893	-0.44(-1.56%)
Jul 27, 2018	27.77	28.75	27.50	28.21	4,508,000	-2.46(-8.02%)
Jul 26, 2018	30.99	31.39	30.46	30.67	1,328,698	-0.32(-1.03%)
Jul 25, 2018	30.35	31.00	30.19	30.99	786,983	+0.55(+1.81%)
Jul 24, 2018	31.00	31.30	30.36	30.44	685,978	-0.43(-1.39%)
Jul 23, 2018	30.73	31.03	30.19	30.87	585,561	+0.09(+0.29%)
Jul 20, 2018	31.22	31.25	30.72	30.78	425,466	-0.47(-1.50%)
Jul 19, 2018	31.41	31.61	31.14	31.25	573,552	-0.25(-0.79%)
Jul 18, 2018	31.43	31.53	31.17	31.50	719,791	+0.07(+0.22%)
Jul 17, 2018	30.88	31.48	30.88	31.43	426,893	+0.44(+1.42%)
Jul 16, 2018	31.40	31.53	30.76	30.99	519,194	-0.41(-1.31%)
Jul 13, 2018	31.25	31.65	31.11	31.40	533,396	+0.11(+0.35%)
Jul 12, 2018	31.49	31.59	31.23	31.29	512,257	-0.04(-0.13%)
Jul 11, 2018	31.32	31.63	31.28	31.33	1,509,203	-0.32(-1.01%)
Jul 10, 2018	31.37	31.65	31.29	31.65	553,231	+0.30(+0.96%)
Jul 09, 2018	30.97	31.39	30.84	31.35	768,283	+0.59(+1.92%)
Jul 06, 2018	30.50	30.82	30.39	30.76	589,572	+0.26(+0.85%)
Jul 05, 2018	29.81	30.52	29.69	30.50	821,657	+0.90(+3.04%)
Jul 03, 2018		29.60	29.60	29.60	0	-0.50(-1.66%)
Jul 02, 2018	29.72	30.17	29.37	30.10	584,479	+0.12(+0.40%)
Jun 29, 2018	30.33	30.59	29.97	29.98	738,175	-0.19(-0.63%)
Jun 28, 2018	29.65	30.28	29.48	30.17	862,910	+0.40(+1.34%)
Jun 27, 2018	30.23	30.56	29.75	29.77	914,059	-0.42(-1.39%)
Jun 26, 2018	30.10	30.30	29.64	30.19	918,964	+0.10(+0.33%)
Jun 25, 2018	31.07	31.21	29.99	30.09	927,214	-1.13(-3.62%)
Jun 22, 2018	31.00	31.40	30.78	31.22	1,256,344	+0.52(+1.69%)
Jun 21, 2018	31.25	31.36	30.60	30.70	1,001,823	-0.56(-1.79%)
Jun 20, 2018	32.10	32.15	31.24	31.26	1,212,872	-0.71(-2.22%)
Jun 19, 2018	31.98	32.23	31.63	31.97	1,008,665	-0.25(-0.78%)
Jun 18, 2018	31.86	32.29	31.71	32.22	792,267	+0.05(+0.16%)
Jun 15, 2018		32.17	31.73	32.17	1,653,949	+0.44(+1.39%)
Jun 14, 2018	31.38	31.73	31.19	31.73	1,130,403	+0.44(+1.41%)
Jun 13, 2018	31.52	31.56	31.25	31.29	869,389	-0.23(-0.73%)
Jun 12, 2018	31.71	31.75	31.38	31.52	657,912	-0.19(-0.60%)
Jun 11, 2018	31.15	31.79	31.03	31.71	1,333,154	+0.56(+1.80%)
Jun 08, 2018	31.37	31.39	30.71	31.15	879,268	-0.26(-0.83%)
Jun 07, 2018	31.54	32.00	31.25	31.41	1,246,440	-0.08(-0.25%)
Jun 06, 2018		31.50		31.49	1,485,126	+0.63(+2.04%)
Jun 05, 2018	30.43	30.91	30.32	30.86	1,650,940	+0.42(+1.38%)
Jun 04, 2018	30.19	30.45	29.97	30.44	1,122,724	+0.31(+1.03%)
Jun 01, 2018	30.46	30.51	30.05	30.13	841,237	+0.03(+0.10%)
May 31, 2018	30.18	30.32	30.04	30.10	1,417,643	-0.12(-0.40%)
May 30, 2018	29.82	30.30	29.51	30.22	1,439,581	+0.69(+2.34%)
May 29, 2018	29.08	29.58	29.01	29.53	870,132	+0.09(+0.31%)
May 25, 2018		29.44	29.44	29.44	0	+0.01(+0.03%)
May 24, 2018	30.40	30.40	29.02	29.43	1,823,052	-1.31(-4.26%)
May 23, 2018	30.85	30.86	30.32	30.74	846,473	-0.42(-1.35%)
May 22, 2018	31.33	31.53	31.13	31.16	626,776	-0.14(-0.45%)
May 21, 2018	31.29	31.50	31.14	31.30	680,442	+0.12(+0.38%)
May 18, 2018	31.19	31.35	30.25	31.18	878,572	-0.04(-0.13%)
May 17, 2018	31.02	31.36	30.88	31.22	1,561,880	+0.16(+0.52%)
May 16, 2018	30.53	31.12	30.27	31.06	880,313	+0.37(+1.21%)
May 15, 2018	30.70	30.92	30.47	30.69	1,315,538	-0.32(-1.03%)
May 14, 2018	30.77	31.22	30.56	31.01	1,093,004	+0.24(+0.78%)
May 11, 2018	30.72	30.89	30.66	30.77	1,155,145	+0.15(+0.49%)
May 10, 2018	30.00	30.69	29.89	30.62	1,691,866	+0.73(+2.44%)
May 09, 2018	29.61	30.03	29.52	29.89	1,321,948	+0.44(+1.49%)
May 08, 2018	28.37	29.47	28.37	29.45	2,154,888	+1.10(+3.88%)
May 07, 2018	27.79	28.63	27.66	28.35	1,276,777	+0.65(+2.35%)
May 04, 2018	26.81	27.90	26.70	27.70	1,773,072	+0.60(+2.21%)
May 03, 2018	27.69	27.78	27.00	27.10	2,383,118	-0.79(-2.83%)
May 02, 2018	27.51	27.99	26.00	27.89	5,454,584	-3.26(-10.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.